| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 66.05 | 66.25 | 64.8 | 66 | 66 | -0.2 (-0.30%) | 16,400 |
| 11 Jun 2019 | INR | 66.05 | 67.5 | 63.65 | 66.2 | 66.2 | -0.5 (-0.75%) | 4,200 |
| 10 Jun 2019 | INR | 68 | 68 | 65.25 | 66.7 | 66.7 | -1.3 (-1.91%) | 20,069 |
| 7 Jun 2019 | INR | 69.05 | 69.05 | 67.5 | 68 | 68 | -0.4 (-0.58%) | 9,842 |
| 6 Jun 2019 | INR | 70.6 | 70.6 | 68.1 | 68.4 | 68.4 | -2.25 (-3.18%) | 37,201 |
| 4 Jun 2019 | INR | 73.8 | 73.8 | 70 | 70.65 | 70.65 | -0.45 (-0.63%) | 10,009 |
| 3 Jun 2019 | INR | 71.3 | 72.05 | 70.35 | 71.1 | 71.1 | -0.25 (-0.35%) | 13,811 |
| 31 May 2019 | INR | 71.75 | 72.8 | 70.95 | 71.35 | 71.35 | -1 (-1.38%) | 10,779 |
| 30 May 2019 | INR | 70.35 | 72.55 | 70.05 | 72.35 | 72.35 | +0.3 (+0.42%) | 78,631 |
| 29 May 2019 | INR | 72.35 | 72.5 | 71.5 | 72.05 | 72.05 | +0.75 (+1.05%) | 19,026 |
| 28 May 2019 | INR | 73.85 | 73.9 | 71.05 | 71.3 | 71.3 | -1.7 (-2.33%) | 23,107 |
| 27 May 2019 | INR | 71.4 | 73.6 | 71.4 | 73 | 73 | +1 (+1.39%) | 12,898 |
| 24 May 2019 | INR | 71.6 | 73 | 70.2 | 72 | 72 | +0.4 (+0.56%) | 16,271 |
| 23 May 2019 | INR | 72.95 | 72.95 | 70.95 | 71.6 | 71.6 | +0.7 (+0.99%) | 19,291 |
| 22 May 2019 | INR | 76 | 76 | 70.15 | 70.9 | 70.9 | -6.5 (-8.40%) | 51,811 |
| 21 May 2019 | INR | 69.05 | 81.75 | 68.35 | 77.4 | 77.4 | +8.2 (+11.85%) | 323,177 |
| 20 May 2019 | INR | 69.55 | 70.65 | 68.3 | 69.2 | 69.2 | +0.55 (+0.80%) | 9,658 |
| 17 May 2019 | INR | 68.35 | 69 | 68.15 | 68.65 | 68.65 | -0.3 (-0.44%) | 2,077 |
| 16 May 2019 | INR | 68.05 | 69.9 | 67.5 | 68.95 | 68.95 | +0.55 (+0.80%) | 4,155 |
| 15 May 2019 | INR | 68.05 | 68.9 | 68 | 68.4 | 68.4 | +0.8 (+1.18%) | 1,243 |
| 14 May 2019 | INR | 67.25 | 68 | 67 | 67.6 | 67.6 | +0.65 (+0.97%) | 2,360 |
| 13 May 2019 | INR | 68.05 | 69.8 | 65.2 | 66.95 | 66.95 | -2.05 (-2.97%) | 8,151 |
| 10 May 2019 | INR | 68.75 | 69.1 | 67.75 | 69 | 69 | -0.1 (-0.14%) | 3,307 |
| 9 May 2019 | INR | 68.95 | 69.35 | 68.55 | 69.1 | 69.1 | 0.0 (0.0%) | 5,302 |
| 8 May 2019 | INR | 69.85 | 69.85 | 68.5 | 69.1 | 69.1 | +0.25 (+0.36%) | 4,733 |
| 7 May 2019 | INR | 69.05 | 69.65 | 68.5 | 68.85 | 68.85 | -0.9 (-1.29%) | 4,185 |
| 6 May 2019 | INR | 69.05 | 70 | 68.1 | 69.75 | 69.75 | -0.05 (-0.07%) | 3,250 |
| 3 May 2019 | INR | 70.25 | 70.9 | 68.1 | 69.8 | 69.8 | +0.25 (+0.36%) | 5,375 |
| 2 May 2019 | INR | 67.55 | 70.3 | 67.55 | 69.55 | 69.55 | +0.2 (+0.29%) | 6,025 |
| 30 Apr 2019 | INR | 68.65 | 69.75 | 67.55 | 69.35 | 69.35 | -0.55 (-0.79%) | 8,418 |
